KissMeData/089890/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195100,32487096080,16750,16750,16750,16750,11093
20240213,195000,32487096080,16750,16750,16750,16750,0
20240213,194900,32487096080,16750,16750,16750,16750,0
20240213,194800,32487096080,16750,16750,16750,16750,0
20240213,194700,32487096080,16750,16750,16750,16750,0
20240213,194600,32487096080,16750,16750,16750,16750,0
20240213,194500,32487096080,16750,16750,16750,16750,0
20240213,194400,32487096080,16750,16750,16750,16750,0
20240213,194300,32487096080,16750,16750,16750,16750,0
20240213,194200,32487096080,16750,16750,16750,16750,0
20240213,194100,32487096080,16750,16750,16750,16750,0
20240213,194000,32487096080,16750,16750,16750,16750,0
20240213,193900,32487096080,16750,16750,16750,16750,0
20240213,193800,32487096080,16750,16750,16750,16750,0
20240213,193700,32487096080,16750,16750,16750,16750,0
20240213,193600,32487096080,16750,16750,16750,16750,0
20240213,193500,32487096080,16750,16750,16750,16750,0
20240213,193400,32487096080,16750,16750,16750,16750,0
20240213,193300,32487096080,16750,16750,16750,16750,0
20240213,193200,32487096080,16750,16750,16750,16750,0
20240213,193100,32487096080,16750,16750,16750,16750,0
20240213,193000,32487096080,16750,16750,16750,16750,0
20240213,192900,32487096080,16750,16750,16750,16750,0
20240213,192800,32487096080,16750,16750,16750,16750,0
20240213,192700,32487096080,16750,16750,16750,16750,0
20240213,192600,32487096080,16750,16750,16750,16750,0
20240213,192500,32487096080,16750,16750,16750,16750,0
20240213,192400,32487096080,16750,16750,16750,16750,0
20240213,192300,32487096080,16750,16750,16750,16750,0
20240213,192200,32487096080,16750,16750,16750,16750,0
20240213,192100,32487096080,16750,16750,16750,16750,11093
20240213,192000,32487096080,16750,16750,16750,16750,0
20240213,191900,32487096080,16750,16750,16750,16750,0
20240213,191800,32487096080,16750,16750,16750,16750,0
20240213,191700,32487096080,16750,16750,16750,16750,0
20240213,191600,32487096080,16750,16750,16750,16750,0
20240213,191500,32487096080,16750,16750,16750,16750,0
20240213,191400,32487096080,16750,16750,16750,16750,0
20240213,191300,32487096080,16750,16750,16750,16750,0
20240213,191200,32487096080,16750,16750,16750,16750,0
20240213,191100,32487096080,16750,16750,16750,16750,0
20240213,191000,32487096080,16750,16750,16750,16750,0
20240213,190900,32487096080,16750,16750,16750,16750,0
20240213,190800,32487096080,16750,16750,16750,16750,0
20240213,190700,32487096080,16750,16750,16750,16750,0
20240213,190600,32487096080,16750,16750,16750,16750,0
20240213,190500,32487096080,16750,16750,16750,16750,0
20240213,190400,32487096080,16750,16750,16750,16750,0
20240213,190300,32487096080,16750,16750,16750,16750,0
20240213,190200,32487096080,16750,16750,16750,16750,0
20240213,190100,32487096080,16750,16750,16750,16750,0
20240213,190000,32487096080,16750,16750,16750,16750,0
20240213,185900,32487096080,16750,16750,16750,16750,0
20240213,185800,32487096080,16750,16750,16750,16750,0
20240213,185700,32487096080,16750,16750,16750,16750,0
20240213,185600,32487096080,16750,16750,16750,16750,0
20240213,185500,32487096080,16750,16750,16750,16750,0
20240213,185400,32487096080,16750,16750,16750,16750,0
20240213,185300,32487096080,16750,16750,16750,16750,0
20240213,185200,32487096080,16750,16750,16750,16750,0
20240213,185100,32487096080,16750,16750,16750,16750,11093
20240213,185000,32487096080,16750,16750,16750,16750,0
20240213,184900,32487096080,16750,16750,16750,16750,0
20240213,184800,32487096080,16750,16750,16750,16750,0
20240213,184700,32487096080,16750,16750,16750,16750,0
20240213,184600,32487096080,16750,16750,16750,16750,0
20240213,184500,32487096080,16750,16750,16750,16750,0
20240213,184400,32487096080,16750,16750,16750,16750,0
20240213,184300,32487096080,16750,16750,16750,16750,0
20240213,184200,32487096080,16750,16750,16750,16750,0
20240213,184100,32487096080,16750,16750,16750,16750,0
20240213,184000,32487096080,16750,16750,16750,16750,0
20240213,183900,32487096080,16750,16750,16750,16750,0
20240213,183800,32487096080,16750,16750,16750,16750,0
20240213,183700,32487096080,16750,16750,16750,16750,0
20240213,183600,32487096080,16750,16750,16750,16750,0
20240213,183500,32487096080,16750,16750,16750,16750,0
20240213,183400,32487096080,16750,16750,16750,16750,0
20240213,183300,32487096080,16750,16750,16750,16750,0
20240213,183200,32487096080,16750,16750,16750,16750,0
20240213,183100,32487096080,16750,16750,16750,16750,0
20240213,183000,32487096080,16750,16750,16750,16750,0
20240213,182900,32487096080,16750,16750,16750,16750,0
20240213,182800,32487096080,16750,16750,16750,16750,0
20240213,182700,32487096080,16750,16750,16750,16750,0
20240213,182600,32487096080,16750,16750,16750,16750,0
20240213,182500,32487096080,16750,16750,16750,16750,0
20240213,182400,32487096080,16750,16750,16750,16750,0
20240213,182300,32487096080,16750,16750,16750,16750,0
20240213,182200,32487096080,16750,16750,16750,16750,0
20240213,182100,32487096080,16750,16750,16750,16750,11093
20240213,182000,32487096080,16750,16750,16750,16750,0
20240213,181900,32487096080,16750,16750,16750,16750,0
20240213,181800,32487096080,16750,16750,16750,16750,0
20240213,181700,32487096080,16750,16750,16750,16750,0
20240213,181600,32487096080,16750,16750,16750,16750,0
20240213,181500,32487096080,16750,16750,16750,16750,0
20240213,181400,32487096080,16750,16750,16750,16750,0
20240213,181300,32487096080,16750,16750,16750,16750,0
20240213,181200,32487096080,16750,16750,16750,16750,0
20240213,181100,32487096080,16750,16750,16750,16750,0
20240213,181000,32487096080,16750,16750,16750,16750,0
20240213,180900,32487096080,16750,16750,16750,16750,0
20240213,180800,32487096080,16750,16750,16750,16750,0
20240213,180700,32487096080,16750,16750,16750,16750,0
20240213,180600,32487096080,16750,16750,16750,16750,0
20240213,180500,32487096080,16750,16750,16750,16750,0
20240213,180400,32487096080,16750,16750,16750,16750,0
20240213,180300,32487096080,16750,16750,16750,16750,0
20240213,180200,32487096080,16750,16750,16750,16750,0
20240213,180100,32487096080,16750,16750,16750,16750,0
20240213,180000,32487096080,16750,16750,16750,16750,0
20240213,175900,32487096080,16750,16750,16750,16750,0
20240213,175800,32487096080,16750,16750,16750,16750,0
20240213,175700,32487096080,16750,16750,16750,16750,0
20240213,175600,32487096080,16750,16750,16750,16750,0
20240213,175500,32487096080,16750,16750,16750,16750,0
20240213,175400,32487096080,16750,16750,16750,16750,0
20240213,175300,32487096080,16750,16750,16750,16750,0
20240213,175200,32487096080,16750,16750,16750,16750,0
20240213,175100,32487096080,16750,16750,16750,16750,11093
20240213,175000,32487096080,16750,16750,16750,16750,0
20240213,174900,32487096080,16750,16750,16750,16750,0
20240213,174800,32487096080,16750,16750,16750,16750,0
20240213,174700,32487096080,16750,16750,16750,16750,0
20240213,174600,32487096080,16750,16750,16750,16750,0
20240213,174500,32487096080,16750,16750,16750,16750,0
20240213,174400,32487096080,16750,16750,16750,16750,0
20240213,174300,32487096080,16750,16750,16750,16750,0
20240213,174200,32487096080,16750,16750,16750,16750,0
20240213,174100,32487096080,16750,16750,16750,16750,0
20240213,174000,32487096080,16750,16750,16750,16750,0
20240213,173900,32487096080,16750,16750,16750,16750,0
20240213,173800,32487096080,16750,16750,16750,16750,0
20240213,173700,32487096080,16750,16750,16750,16750,0
20240213,173600,32487096080,16750,16750,16750,16750,0
20240213,173500,32487096080,16750,16750,16750,16750,0
20240213,173400,32487096080,16750,16750,16750,16750,0
20240213,173300,32487096080,16750,16750,16750,16750,0
20240213,173200,32487096080,16750,16750,16750,16750,0
20240213,173100,32487096080,16750,16750,16750,16750,0
20240213,173000,32487096080,16750,16750,16750,16750,0
20240213,172900,32487096080,16750,16750,16750,16750,0
20240213,172800,32487096080,16750,16750,16750,16750,0
20240213,172700,32487096080,16750,16750,16750,16750,0
20240213,172600,32487096080,16750,16750,16750,16750,0
20240213,172500,32487096080,16750,16750,16750,16750,0
20240213,172400,32487096080,16750,16750,16750,16750,0
20240213,172300,32487096080,16750,16750,16750,16750,0
20240213,172200,32487096080,16750,16750,16750,16750,0
20240213,172100,32487096080,16750,16750,16750,16750,11093
20240213,172000,32487096080,16750,16750,16750,16750,0
20240213,171900,32487096080,16750,16750,16750,16750,0
20240213,171800,32487096080,16750,16750,16750,16750,0
20240213,171700,32487096080,16750,16750,16750,16750,0
20240213,171600,32487096080,16750,16750,16750,16750,0
20240213,171500,32487096080,16750,16750,16750,16750,0
20240213,171400,32487096080,16750,16750,16750,16750,0
20240213,171300,32487096080,16750,16750,16750,16750,0
20240213,171200,32487096080,16750,16750,16750,16750,0
20240213,171100,32487096080,16750,16750,16750,16750,0
20240213,171000,32487096080,16750,16750,16750,16750,0
20240213,170900,32487096080,16750,16750,16750,16750,0
20240213,170800,32487096080,16750,16750,16750,16750,0
20240213,170700,32487096080,16750,16750,16750,16750,0
20240213,170600,32487096080,16750,16750,16750,16750,0
20240213,170500,32487096080,16750,16750,16750,16750,0
20240213,170400,32487096080,16750,16750,16750,16750,0
20240213,170300,32487096080,16750,16750,16750,16750,0
20240213,170200,32487096080,16750,16750,16750,16750,0
20240213,170100,32487096080,16750,16750,16750,16750,0
20240213,170000,32487096080,16750,16750,16750,16750,0
20240213,165900,32487096080,16750,16750,16750,16750,0
20240213,165800,32487096080,16750,16750,16750,16750,0
20240213,165700,32487096080,16750,16750,16750,16750,0
20240213,165600,32487096080,16750,16750,16750,16750,0
20240213,165500,32487096080,16750,16750,16750,16750,0
20240213,165400,32487096080,16750,16750,16750,16750,0
20240213,165300,32487096080,16750,16750,16750,16750,0
20240213,165200,32487096080,16750,16750,16750,16750,0
20240213,165100,32487096080,16750,16750,16750,16750,11093
20240213,165000,32487096080,16750,16750,16750,16750,0
20240213,164900,32487096080,16750,16750,16750,16750,0
20240213,164800,32487096080,16750,16750,16750,16750,0
20240213,164700,32487096080,16750,16750,16750,16750,0
20240213,164600,32487096080,16750,16750,16750,16750,0
20240213,164500,32487096080,16750,16750,16750,16750,0
20240213,164400,32487096080,16750,16750,16750,16750,0
20240213,164300,32487096080,16750,16750,16750,16750,0
20240213,164200,32487096080,16750,16750,16750,16750,0
20240213,164100,32487096080,16750,16750,16750,16750,0
20240213,164000,32487096080,16750,16750,16750,16750,0
20240213,163900,32487096080,16750,16750,16750,16750,0
20240213,163800,32487096080,16750,16750,16750,16750,0
20240213,163700,32487096080,16750,16750,16750,16750,0
20240213,163600,32487096080,16750,16750,16750,16750,0
20240213,163500,32487096080,16750,16750,16750,16750,0
20240213,163400,32487096080,16750,16750,16750,16750,0
20240213,163300,32487096080,16750,16750,16750,16750,0
20240213,163200,32487096080,16750,16750,16750,16750,0
20240213,163100,32487096080,16750,16750,16750,16750,0
20240213,163000,32487096080,16750,16750,16750,16750,0
20240213,162900,32487096080,16750,16750,16750,16750,0
20240213,162800,32487096080,16750,16750,16750,16750,0
20240213,162700,32487096080,16750,16750,16750,16750,0
20240213,162600,32487096080,16750,16750,16750,16750,0
20240213,162500,32487096080,16750,16750,16750,16750,0
20240213,162400,32487096080,16750,16750,16750,16750,0
20240213,162300,32487096080,16750,16750,16750,16750,0
20240213,162200,32487096080,16750,16750,16750,16750,0
20240213,162100,32487096080,16750,16750,16750,16750,11093
20240213,162000,32487096080,16750,16750,16750,16750,0
20240213,161900,32487096080,16750,16750,16750,16750,0
20240213,161800,32487096080,16750,16750,16750,16750,0
20240213,161700,32487096080,16750,16750,16750,16750,0
20240213,161600,32487096080,16750,16750,16750,16750,0
20240213,161500,32487096080,16750,16750,16750,16750,0
20240213,161400,32487096080,16750,16750,16750,16750,0
20240213,161300,32487096080,16750,16750,16750,16750,0
20240213,161200,32487096080,16750,16750,16750,16750,0
20240213,161100,32487096080,16750,16750,16750,16750,0
20240213,161000,32487096080,16750,16750,16750,16750,0
20240213,160900,32487096080,16750,16750,16750,16750,0
20240213,160800,32487096080,16750,16750,16750,16750,0
20240213,160700,32487096080,16750,16750,16750,16750,0
20240213,160600,32487096080,16750,16750,16750,16750,0
20240213,160500,32487096080,16750,16750,16750,16750,0
20240213,160400,32487096080,16750,16750,16750,16750,0
20240213,160300,32487096080,16750,16750,16750,16750,0
20240213,160200,32487096080,16750,16750,16750,16750,0
20240213,160100,32487096080,16750,16750,16750,16750,0
20240213,160000,32487096080,16750,16750,16750,16750,0
20240213,155900,32487096080,16750,16750,16750,16750,0
20240213,155800,32487096080,16750,16750,16750,16750,0
20240213,155700,32487096080,16750,16750,16750,16750,0
20240213,155600,32487096080,16750,16750,16750,16750,0
20240213,155500,32487096080,16750,16750,16750,16750,0
20240213,155400,32487096080,16750,16750,16750,16750,0
20240213,155300,32487096080,16750,16750,16750,16750,0
20240213,155200,32487096080,16750,16750,16750,16750,0
20240213,155100,32487096080,16750,16750,16750,16750,11093
20240213,155000,32487096080,16750,16750,16750,16750,0
20240213,154900,32487096080,16750,16750,16750,16750,0
20240213,154800,32487096080,16750,16750,16750,16750,0
20240213,154700,32487096080,16750,16750,16750,16750,0
20240213,154600,32487096080,16750,16750,16750,16750,0
20240213,154500,32487096080,16750,16750,16750,16750,0
20240213,154400,32487096080,16750,16750,16750,16750,0
20240213,154300,32487096080,16750,16750,16750,16750,0
20240213,154200,32487096080,16750,16750,16750,16750,0
20240213,154100,32487096080,16750,16750,16750,16750,0
20240213,154000,32487096080,16750,16750,16750,16750,0
20240213,153900,32487096080,16750,16750,16750,16750,0
20240213,153800,32487096080,16750,16750,16750,16750,0
20240213,153700,32487096080,16750,16750,16750,16750,0
20240213,153600,32487096080,16750,16750,16750,16750,0
20240213,153500,32487096080,16750,16750,16750,16750,0
20240213,153400,32487096080,16750,16750,16750,16750,0
20240213,153300,32487096080,16750,16750,16750,16750,0
20240213,153200,32487096080,16750,16750,16750,16750,0
20240213,153100,32487096080,16750,16750,16750,16750,0
20240213,153000,32487096080,16750,16750,16750,16750,11093
20240213,152900,32301288330,16760,16760,16760,16760,0
20240213,152800,32301288330,16760,16760,16760,16760,0
20240213,152700,32301288330,16760,16760,16760,16760,0
20240213,152600,32301288330,16760,16760,16760,16760,0
20240213,152500,32301288330,16760,16760,16760,16760,0
20240213,152400,32301288330,16760,16760,16760,16760,0
20240213,152300,32301288330,16760,16760,16760,16760,0
20240213,152200,32301288330,16760,16760,16760,16760,0
20240213,152100,32301288330,16760,16760,16760,16760,0
20240213,152000,32301288330,16760,16760,16760,16760,0
20240213,151900,32301288330,16760,16680,16800,16650,5095
20240213,151800,32215979480,16640,16570,16680,16560,2590
20240213,151700,32172965200,16570,16560,16590,16550,2681
20240213,151600,32128570940,16550,16590,16600,16550,2447
20240213,151500,32088007350,16590,16630,16630,16590,1820
20240213,151400,32057782910,16710,16570,16790,16540,8141
20240213,151300,31922409570,16570,16610,16620,16550,4424
20240213,151200,31849014110,16610,16620,16650,16600,11768
20240213,151100,31653516260,16650,16670,16710,16610,9000
20240213,151000,31503679950,16670,16790,16790,16670,6235
20240213,150900,31399540950,16710,16730,16820,16710,2621
20240213,150800,31355638600,16720,16730,16730,16720,646
20240213,150700,31344834800,16720,16750,16750,16710,2150
20240213,150600,31308885940,16750,16760,16780,16730,1306
20240213,150500,31287019570,16760,16760,16780,16730,2363
20240213,150400,31247456830,16760,16810,16820,16760,1680
20240213,150300,31219259670,16820,16860,16870,16820,2484
20240213,150200,31177412100,16860,16840,16860,16840,1547
20240213,150100,31151339850,16850,16840,16850,16820,631
20240213,150000,31140722540,16820,16840,16850,16810,828
20240213,145900,31126788650,16840,16860,16860,16840,545
20240213,145800,31117605710,16860,16870,16870,16860,805
20240213,145700,31104031310,16870,16850,16870,16850,611
20240213,145600,31093731060,16860,16870,16880,16860,915
20240213,145500,31078296500,16870,16880,16880,16870,654
20240213,145400,31067258460,16880,16880,16890,16880,397
20240213,145300,31060554920,16890,16880,16890,16870,778
20240213,145200,31047421680,16900,16830,16900,16820,3720
20240213,145100,30984718880,16800,16780,16850,16770,6601
20240213,145000,30873844830,16780,16760,16800,16760,2192
20240213,144900,30837020530,16710,16690,16790,16690,2387
20240213,144800,30797071800,16690,16730,16730,16680,2977
20240213,144700,30747346780,16740,16730,16750,16690,2738
20240213,144600,30701563780,16750,16750,16760,16700,10345
20240213,144500,30528408580,16760,16870,16880,16750,8339
20240213,144400,30388171720,16870,16920,16920,16850,2299
20240213,144300,30349372880,16920,16880,16960,16870,3709
20240213,144200,30286612890,16890,16890,16910,16880,1589
20240213,144100,30259767790,16890,16920,16920,16890,2719
20240213,144000,30213806440,16920,16950,16950,16920,568
20240213,143900,30204184710,16950,16920,16950,16910,1364
20240213,143800,30181070150,16940,16900,16940,16900,751
20240213,143700,30168362490,16900,16890,16910,16890,1712
20240213,143600,30139420970,16900,16940,16940,16890,1598
20240213,143500,30112403620,16940,16890,16950,16890,3308
20240213,143400,30056395990,16910,16900,16910,16890,1360
20240213,143300,30033406400,16910,16900,16910,16900,835
20240213,143200,30019293720,16900,16920,16920,16900,658
20240213,143100,30008166130,16920,16920,16940,16910,429
20240213,143000,30000909700,16940,16910,16950,16910,4044
20240213,142900,29932439340,16910,16920,16930,16910,527
20240213,142800,29923523810,16920,16880,16930,16860,2765
20240213,142700,29876807650,16880,16860,16880,16850,1599
20240213,142600,29849836800,16870,16890,16890,16860,439
20240213,142500,29842424880,16860,16860,16900,16840,1017
20240213,142400,29825277270,16860,16890,16890,16780,7513
20240213,142300,29698984470,16890,16860,16890,16840,1142
20240213,142200,29679731680,16890,16920,16920,16860,2398
20240213,142100,29639222000,16930,16890,16930,16890,496
20240213,142000,29630839140,16920,16940,16960,16890,5753
20240213,141900,29533441350,16930,16920,16950,16910,1264
20240213,141800,29512032610,16930,16890,16930,16890,3520
20240213,141700,29452471490,16900,16880,16900,16860,832
20240213,141600,29438428240,16880,16890,16900,16880,1491
20240213,141500,29413246530,16890,16850,16890,16850,693
20240213,141400,29401551470,16850,16850,16850,16830,1447
20240213,141300,29377173520,16850,16850,16880,16850,1987
20240213,141200,29343682360,16850,16810,16900,16810,6018
20240213,141100,29242257500,16800,16780,16820,16770,753
20240213,141000,29229606740,16770,16800,16800,16770,1351
20240213,140900,29206930310,16810,16810,16810,16800,1145
20240213,140800,29187684750,16800,16810,16810,16800,505
20240213,140700,29179199300,16810,16840,16840,16730,519
20240213,140600,29170487610,16830,16750,16850,16720,1507
20240213,140500,29145187540,16750,16710,16750,16710,1546
20240213,140400,29119333020,16710,16700,16710,16700,1276
20240213,140300,29098023720,16700,16670,16700,16670,66
20240213,140200,29096922890,16670,16670,16700,16660,311
20240213,140100,29091737200,16670,16690,16690,16670,406
20240213,140000,29084964190,16660,16660,16670,16660,163
20240213,135900,29082248600,16700,16650,16700,16650,135
20240213,135800,29079994850,16650,16660,16660,16650,935
20240213,135700,29064426200,16730,16740,16740,16650,172
20240213,135600,29061552610,16740,16650,16740,16630,4130
20240213,135500,28992772120,16640,16660,16670,16640,1945
20240213,135400,28960383260,16650,16640,16670,16640,7151
20240213,135300,28841271740,16640,16670,16670,16630,1622
20240213,135200,28814277470,16640,16690,16700,16640,4393
20240213,135100,28741076160,16690,16690,16690,16680,207
20240213,135000,28737621680,16690,16740,16740,16690,241
20240213,134900,28733592840,16740,16740,16740,16720,1333
20240213,134800,28711280480,16750,16680,16770,16680,410
20240213,134700,28704407390,16770,16670,16770,16660,4832
20240213,134600,28623760630,16680,16700,16700,16670,3662
20240213,134500,28562683990,16700,16720,16720,16700,1133
20240213,134400,28543758170,16710,16690,16720,16690,522
20240213,134300,28535038430,16700,16720,16730,16700,3339
20240213,134200,28479260430,16720,16720,16730,16710,2574
20240213,134100,28436243740,16720,16740,16780,16720,3621
20240213,134000,28375659670,16740,16780,16810,16740,3270
20240213,133900,28320875320,16780,16820,16820,16780,5121
20240213,133800,28234842910,16840,16800,16840,16800,391
20240213,133700,28228270730,16800,16820,16820,16800,1187
20240213,133600,28208318580,16850,16870,16870,16810,4832
20240213,133500,28126942050,16870,16890,16900,16870,273
20240213,133400,28122333950,16890,16900,16900,16870,437
20240213,133300,28114954610,16900,16890,16900,16890,310
20240213,133200,28109716210,16890,16870,16890,16870,697
20240213,133100,28097950420,16870,16890,16890,16870,714
20240213,133000,28085904690,16890,16870,16900,16860,848
20240213,132900,28071591730,16870,16920,16920,16870,1214
20240213,132800,28051093020,16930,16930,16940,16900,549
20240213,132700,28041804640,16950,16910,16950,16910,1166
20240213,132600,28022070930,16910,16900,16930,16880,3744
20240213,132500,27958815570,16900,16900,16910,16870,1376
20240213,132400,27935576090,16870,16900,16900,16870,982
20240213,132300,27918988060,16900,16910,16920,16870,1272
20240213,132200,27897488390,16900,16910,16910,16880,1231
20240213,132100,27876679670,16910,16890,16920,16870,740
20240213,132000,27864178980,16870,16880,16910,16860,2804
20240213,131900,27816800520,16880,16910,16910,16870,410
20240213,131800,27809877060,16900,16840,16900,16840,3850
20240213,131700,27744930000,16840,16850,16850,16840,123
20240213,131600,27742858670,16850,16840,16850,16840,945
20240213,131500,27726935550,16840,16810,16850,16800,681
20240213,131400,27715482850,16850,16800,16850,16790,1789
20240213,131300,27685436810,16800,16810,16850,16800,1829
20240213,131200,27654648020,16850,16800,16850,16790,2125
20240213,131100,27618935110,16800,16790,16800,16780,3600
20240213,131000,27558482640,16790,16810,16810,16780,6219
20240213,130900,27454012730,16810,16870,16890,16810,3795
20240213,130800,27390041260,16870,16870,16890,16870,558
20240213,130700,27380623880,16890,16900,16900,16890,62
20240213,130600,27379576650,16900,16820,16900,16800,2861
20240213,130500,27331457740,16810,16840,16840,16810,2905
20240213,130400,27282571960,16840,16860,16860,16840,1775
20240213,130300,27252668970,16860,16880,16880,16860,1218
20240213,130200,27232124930,16870,16870,16900,16870,825
20240213,130100,27218203040,16860,16920,16920,16860,2589
20240213,130000,27174479990,16930,16910,16930,16910,1508
20240213,125900,27148972710,16920,16890,16920,16860,4111
20240213,125800,27079570540,16890,16930,16930,16880,4676
20240213,125700,27000539160,16930,16960,16960,16930,1112
20240213,125600,26981706080,16970,17010,17040,16970,3249
20240213,125500,26926507800,17010,17070,17080,17010,4418
20240213,125400,26851162600,17090,17070,17100,17070,1540
20240213,125300,26824861970,17080,17110,17120,17070,2386
20240213,125200,26784058120,17120,17060,17120,17050,2597
20240213,125100,26739665380,17070,17080,17090,17040,733
20240213,125000,26727161780,17050,17040,17090,16990,1739
20240213,124900,26697514840,17040,17020,17040,16980,1149
20240213,124800,26677956980,17020,17000,17020,16960,1610
20240213,124700,26650594490,17000,16950,17010,16950,2094
20240213,124600,26615033240,16960,16970,16970,16950,300
20240213,124500,26609946330,16970,16920,16970,16920,1355
20240213,124400,26586963870,16920,16900,16920,16860,3775
20240213,124300,26523213200,16880,16890,16950,16880,2097
20240213,124200,26487775580,16890,16890,16900,16880,1715
20240213,124100,26458805570,16900,16890,16910,16890,2495
20240213,124000,26416655270,16900,16960,16960,16900,4817
20240213,123900,26335069870,16960,16970,17000,16960,1279
20240213,123800,26313347080,16990,16970,16990,16970,1267
20240213,123700,26291828210,16980,16980,16980,16970,508
20240213,123600,26283205580,16980,16970,16980,16970,467
20240213,123500,26275279220,16960,17000,17010,16960,1364
20240213,123400,26252121920,17000,16960,17000,16960,2161
20240213,123300,26215436970,16980,16960,16980,16960,147
20240213,123200,26212943530,16960,16960,17000,16960,414
20240213,123100,26205913890,16990,16960,17000,16960,435
20240213,123000,26198535340,16980,16990,17000,16950,1475
20240213,122900,26173508700,16990,16990,17010,16970,777
20240213,122800,26160313900,16990,17020,17040,16990,569
20240213,122700,26150629420,17010,16940,17010,16910,2027
20240213,122600,26116219340,16940,16940,16940,16920,632
20240213,122500,26105521480,16950,16960,16960,16930,541
20240213,122400,26096356500,16960,16920,16990,16880,2972
20240213,122300,26046116700,16910,16940,16980,16910,2288
20240213,122200,26007391480,16950,16940,16950,16930,1543
20240213,122100,25981254380,16950,17010,17010,16940,4894
20240213,122000,25898187650,16990,17040,17040,16990,1096
20240213,121900,25879557210,17050,17000,17050,16990,1959
20240213,121800,25846238510,17000,17000,17010,16990,1156
20240213,121700,25826586000,17010,17010,17020,17000,1503
20240213,121600,25801031280,17000,16980,17010,16970,872
20240213,121500,25786221480,16980,17050,17050,16970,6109
20240213,121400,25682259510,17050,17050,17060,17030,2112
20240213,121300,25646266100,17060,17050,17060,17040,1107
20240213,121200,25627398520,17050,17060,17120,17040,3784
20240213,121100,25562819870,17070,17060,17080,17050,1726
20240213,121000,25533385850,17060,17120,17120,17060,5305
20240213,120900,25442806890,17130,17140,17140,17090,2139
20240213,120800,25406192110,17160,17170,17190,17160,849
20240213,120700,25391618740,17170,17130,17200,17130,1953
20240213,120600,25358068100,17120,17160,17160,17120,1449
20240213,120500,25333247160,17160,17150,17170,17120,360
20240213,120400,25327073930,17150,17130,17160,17120,632
20240213,120300,25316244210,17160,17180,17190,17160,1034
20240213,120200,25298475810,17190,17110,17190,17100,817
20240213,120100,25284448710,17130,17100,17170,17060,5561
20240213,120000,25189233320,17110,17090,17110,17090,878
20240213,115900,25174224180,17090,17130,17140,17080,2158
20240213,115800,25137295710,17130,17160,17170,17120,1046
20240213,115700,25119375340,17170,17180,17220,17120,4162
20240213,115600,25047904080,17180,17160,17180,17150,661
20240213,115500,25036559650,17160,17130,17170,17130,2032
20240213,115400,25001715220,17130,17100,17140,17100,134
20240213,115300,24999421270,17090,17090,17140,17090,936
20240213,115200,24983408740,17080,17080,17080,17040,629
20240213,115100,24972683820,17040,17040,17080,17030,577
20240213,115000,24962846620,17040,17070,17080,17030,1094
20240213,114900,24944180700,17070,16980,17070,16960,2645
20240213,114800,24899188310,16990,17040,17040,16990,8646
20240213,114700,24752130240,17050,17100,17100,17040,8179
20240213,114600,24612551510,17100,17120,17130,17100,1218
20240213,114500,24591703810,17100,17150,17150,17100,2180
20240213,114400,24554379750,17150,17100,17160,17090,2250
20240213,114300,24515870140,17120,17180,17180,17100,8629
20240213,114200,24367932440,17180,17230,17240,17180,6201
20240213,114100,24261241020,17240,17320,17340,17230,12364
20240213,114000,24047416110,17330,17310,17330,17250,15789
20240213,113900,23774141490,17320,17240,17330,17210,18313
20240213,113800,23457678790,17240,17260,17270,17210,7668
20240213,113700,23325397730,17250,17110,17280,17080,24529
20240213,113600,22903674500,17110,17050,17110,17050,2332
20240213,113500,22863819420,17090,17010,17090,17000,2885
20240213,113400,22814667080,17010,17040,17050,17010,1738
20240213,113300,22785095310,17040,17040,17070,17010,3449
20240213,113200,22726377990,17060,17090,17090,17040,2867
20240213,113100,22677473640,17090,17110,17110,17060,4377
20240213,113000,22602661900,17120,17120,17160,17100,5614
20240213,112900,22506467520,17120,17030,17120,17030,4047
20240213,112800,22437327020,17040,17010,17070,17010,758
20240213,112700,22424410780,17090,17090,17100,17010,6154
20240213,112600,22319327760,17060,17080,17110,17060,2669
20240213,112500,22273702470,17090,17010,17090,17010,3050
20240213,112400,22221712680,17010,17020,17040,17000,1145
20240213,112300,22202229590,17000,17000,17020,16960,2546
20240213,112200,22159021540,17000,17080,17080,17000,3292
20240213,112100,22103002500,17080,17090,17090,17050,1890
20240213,112000,22070733390,17090,17110,17120,17040,4839
20240213,111900,21988022860,17110,17070,17130,17070,7425
20240213,111800,21861038760,17050,17080,17100,17040,3920
20240213,111700,21794128910,17080,17060,17080,17060,1727
20240213,111600,21764653640,17060,17100,17120,17030,8979
20240213,111500,21611297700,17090,17050,17100,17040,3622
20240213,111400,21549465480,17050,16970,17120,16970,12957
20240213,111300,21328691650,16970,16920,16970,16900,1559
20240213,111200,21302278170,16940,16890,16960,16890,2776
20240213,111100,21255273330,16880,16880,16900,16790,9450
20240213,111000,21096104220,16880,16820,16880,16820,2210
20240213,110900,21058868930,16830,16810,16830,16800,2074
20240213,110800,21024011140,16820,16860,16860,16800,726
20240213,110700,21011788180,16860,16800,16870,16790,10817
20240213,110600,20829841030,16800,16800,16810,16790,1500
20240213,110500,20804643630,16790,16790,16800,16780,3169
20240213,110400,20751454160,16790,16790,16800,16770,4053
20240213,110300,20683431330,16790,16820,16830,16790,9501
20240213,110200,20523668000,16820,16850,16850,16810,1329
20240213,110100,20501303990,16840,16850,16850,16810,4862
20240213,110000,20419427100,16850,16960,16980,16850,5971
20240213,105900,20318243580,16960,16920,16960,16920,4520
20240213,105800,20241681320,16910,16840,16910,16840,3371
20240213,105700,20184852600,16840,16860,16860,16840,17607
20240213,105600,19888260720,16860,16860,16920,16850,1479
20240213,105500,19863310710,16860,16900,16900,16860,2686
20240213,105400,19817992170,16900,16890,16910,16880,1323
20240213,105300,19795640690,16890,16900,16930,16870,1353
20240213,105200,19772772760,16900,16840,16900,16830,1347
20240213,105100,19750077050,16820,16820,16840,16810,2528
20240213,105000,19707561840,16810,16910,16910,16810,5269
20240213,104900,19618800880,16910,16940,16980,16910,7508
20240213,104800,19491644790,16930,16960,16990,16920,2445
20240213,104700,19450163040,16880,16940,16970,16870,5499
20240213,104600,19357162760,16940,16880,17010,16880,8161
20240213,104500,19218662230,16820,16920,16920,16780,24880
20240213,104400,18799083520,16930,16970,16990,16910,19138
20240213,104300,18474668130,16980,17000,17030,16980,7984
20240213,104200,18338881770,17010,16970,17120,16970,10365
20240213,104100,18162073970,16970,17110,17130,16960,20747
20240213,104000,17808554310,17110,17080,17120,17050,13925
20240213,103900,17570409510,17090,17030,17100,17000,22174
20240213,103800,17191892400,17030,16960,17100,16950,35227
20240213,103700,16592353460,16960,16870,16960,16870,23390
20240213,103600,16196678480,16870,16800,16870,16790,9878
20240213,103500,16030398120,16780,16790,16830,16760,8754
20240213,103400,15883455110,16790,16820,16840,16770,12928
20240213,103300,15666333530,16800,16780,16830,16770,9870
20240213,103200,15500573240,16780,16800,16840,16750,16612
20240213,103100,15221559760,16800,16730,16810,16730,13868
20240213,103000,14988703320,16740,16720,16800,16690,13330
20240213,102900,14765539520,16720,16680,16760,16640,10764
20240213,102800,14585779410,16660,16790,16800,16660,25209
20240213,102700,14163635340,16790,16620,16800,16610,27604
20240213,102600,13702550040,16600,16530,16620,16530,19629
20240213,102500,13376827690,16530,16470,16530,16460,17531
20240213,102400,13087711200,16470,16420,16470,16410,6422
20240213,102300,12982138040,16420,16410,16430,16410,1378
20240213,102200,12959514320,16400,16400,16430,16400,5795
20240213,102100,12864411760,16410,16400,16410,16390,3775
20240213,102000,12802492590,16400,16390,16420,16390,5993
20240213,101900,12704162770,16390,16380,16400,16380,4213
20240213,101800,12635120800,16360,16410,16410,16360,1856
20240213,101700,12604709320,16410,16370,16420,16370,9660
20240213,101600,12446244850,16370,16390,16390,16370,2404
20240213,101500,12406872780,16410,16340,16410,16330,8517
20240213,101400,12267370590,16330,16350,16350,16330,1625
20240213,101300,12240821670,16330,16340,16370,16320,4082
20240213,101200,12174085220,16340,16300,16350,16300,1706
20240213,101100,12146211910,16280,16330,16360,16280,10156
20240213,101000,11980369110,16340,16290,16340,16270,3756
20240213,100900,11919086860,16290,16290,16310,16290,1221
20240213,100800,11899182030,16280,16260,16280,16260,225
20240213,100700,11895520690,16260,16260,16280,16230,1696
20240213,100600,11867965620,16220,16270,16270,16210,4476
20240213,100500,11795221280,16280,16320,16320,16270,4228
20240213,100400,11726360220,16300,16300,16320,16280,5919
20240213,100300,11629871230,16300,16320,16340,16280,6423
20240213,100200,11525168230,16330,16340,16370,16330,8729
20240213,100100,11382448830,16340,16290,16360,16290,7220
20240213,100000,11264458790,16320,16270,16330,16270,5234
20240213,095900,11179120200,16270,16250,16340,16250,6381
20240213,095800,11075115920,16250,16320,16350,16250,10983
20240213,095700,10896146760,16330,16200,16330,16200,13884
20240213,095600,10670275340,16200,16190,16220,16190,4977
20240213,095500,10589636800,16190,16140,16210,16140,7509
20240213,095400,10468096580,16140,16150,16160,16140,1925
20240213,095300,10437008980,16160,16130,16160,16130,5217
20240213,095200,10352792740,16130,16090,16140,16090,5065
20240213,095100,10271175170,16100,16120,16120,16030,5860
20240213,095000,10176976010,16130,16110,16140,16090,9335
20240213,094900,10026557600,16110,16050,16110,16010,8612
20240213,094800,9888025820,16080,16060,16090,15950,5086
20240213,094700,9806456070,16080,16070,16090,16030,8897
20240213,094600,9663448810,16090,15820,16100,15820,14224
20240213,094500,9436023260,15790,15850,15880,15780,3232
20240213,094400,9384863770,15910,15900,15950,15850,4874
20240213,094300,9307414080,15890,15830,15980,15810,7475
20240213,094200,9188584990,15830,15880,15930,15830,13374
20240213,094100,8976258760,15890,15720,15890,15720,10997
20240213,094000,8802592570,15720,15580,15720,15580,13115
20240213,093900,8597244860,15590,15550,15600,15550,7006
20240213,093800,8488167690,15550,15570,15590,15510,14282
20240213,093700,8266188340,15570,15710,15710,15570,17825
20240213,093600,7987662570,15680,15680,15720,15650,15092
20240213,093500,7750850120,15690,15700,15720,15610,14822
20240213,093400,7518700580,15700,15780,15790,15690,6686
20240213,093300,7413644670,15780,15750,15800,15690,16663
20240213,093200,7151377410,15760,15830,15830,15750,10810
20240213,093100,6980656880,15830,15830,15860,15800,9991
20240213,093000,6822671690,15820,15930,15940,15820,11062
20240213,092900,6647008120,15930,15930,16000,15910,3327
20240213,092800,6594004090,15950,16010,16030,15930,6017
20240213,092700,6497941030,16010,16040,16050,15990,5097
20240213,092600,6416322210,16050,16000,16050,15970,5575
20240213,092500,6327087320,16000,16000,16080,15970,3017
20240213,092400,6278820110,16000,15990,16090,15960,7922
20240213,092300,6151862640,15990,16030,16030,15960,4821
20240213,092200,6074776680,16030,16000,16090,16000,4998
20240213,092100,5994670350,16000,16040,16040,15820,12173
20240213,092000,5800244770,16040,16140,16140,16030,11322
20240213,091900,5618458070,16090,16100,16160,16070,7520
20240213,091800,5497354660,16090,16170,16170,16030,18104
20240213,091700,5206043660,16190,16190,16240,16160,6512
20240213,091600,5100627320,16140,16350,16350,16110,21892
20240213,091500,4746347730,16330,16360,16390,16270,5971
20240213,091400,4648740780,16360,16320,16370,16250,5628
20240213,091300,4557105540,16340,16310,16350,16260,1627
20240213,091200,4530580940,16280,16260,16430,16200,15825
20240213,091100,4272371500,16250,16320,16370,16240,4248
20240213,091000,4203242100,16260,16350,16370,16170,22943
20240213,090900,3830465130,16370,16430,16430,16320,7474
20240213,090800,3708145830,16380,16340,16440,16300,4082
20240213,090700,3641261010,16350,16250,16390,16230,8545
20240213,090600,3502117530,16280,16250,16300,16210,15379
20240213,090500,3252053330,16250,16500,16500,16220,19194
20240213,090400,2938393840,16500,16420,16560,16400,14027
20240213,090300,2707158460,16440,16620,16650,16400,29074
20240213,090200,2224933350,16620,16310,16630,16310,29438
20240213,090100,1739371920,16380,16290,16560,16190,50652
20240213,090000,907839370,16310,16140,16340,16060,40791